Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Adshares Historical Data

ADST Page 4
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jan 21, 2024 $0.381
+1.50%
$1.4 million $9,725
Jan 20, 2024 $0.373
-0.87%
$1.37 million $7,691
Jan 19, 2024 $0.376
+1.41%
$1.38 million $8,584
Jan 18, 2024 $0.369
-2.04%
$1.36 million $8,179
Jan 17, 2024 $0.377
+2.27%
$1.38 million $7,747
Jan 16, 2024 $0.368
+4.72%
$1.35 million $1,292
Jan 15, 2024 $0.349
+38.90%
$1.28 million $2
Jan 14, 2024 $0.251
-33.20%
$921,400 $43
Jan 13, 2024 $0.376
+0.73%
$1.38 million $3
Jan 12, 2024 $0.372
+0.99%
$1.37 million $1
Jan 11, 2024 $0.369
+0.25%
$1.35 million $2
Jan 10, 2024 $0.365
-0.44%
$-- $6
Jan 9, 2024 $0.367
+9.13%
$1.35 million $6
Jan 8, 2024 $0.336
-7.94%
$1.23 million $36
Jan 7, 2024 $0.368
+9.79%
$1.35 million $7
Jan 6, 2024 $0.335
-9.65%
$1.23 million $12
Jan 5, 2024 $0.371
+13.81%
$1.36 million $110
Jan 4, 2024 $0.326
-6.00%
$1.2 million $10
Jan 3, 2024 $0.344
-9.95%
$1.26 million $1,046
Jan 2, 2024 $0.382
+3.11%
$1.4 million $6,105
Jan 1, 2024 $0.371
+1.14%
$1.36 million $1,591
Dec 31, 2023 $0.363
-1.68%
$1.33 million $2,596
Dec 30, 2023 $0.369
+0.45%
$1.35 million $2,619
Dec 29, 2023 $0.368
-5.31%
$1.35 million $3,051
Dec 28, 2023 $0.389
-0.16%
$1.43 million $3,706
Dec 27, 2023 $0.39
-2.95%
$1.43 million $1,842
Dec 26, 2023 $0.402
+0.03%
$1.47 million $5,025
Dec 25, 2023 $0.402
+1.01%
$1.48 million $4,723
Dec 24, 2023 $0.398
-0.47%
$1.46 million $6,124
Dec 23, 2023 $0.408
+11.46%
$1.5 million $7,623
Dec 22, 2023 $0.368
-9.41%
$1.35 million $2,296
Dec 21, 2023 $0.407
-0.16%
$1.49 million $48
Dec 20, 2023 $0.408
-2.34%
$1.5 million $801
Dec 19, 2023 $0.418
+5.48%
$1.53 million $2,878
Dec 18, 2023 $0.397
+3.75%
$1.46 million $2,089
Dec 17, 2023 $0.386
-2.36%
$1.42 million $5,305
Dec 16, 2023 $0.395
-1.21%
$1.45 million $5,165
Dec 15, 2023 $0.4
-3.31%
$1.47 million $5,236
Dec 14, 2023 $0.41
-5.34%
$1.5 million $4,838
Dec 13, 2023 $0.433
-1.31%
$1.59 million $2,911
Dec 12, 2023 $0.435
+2.64%
$1.6 million $3,477
Dec 11, 2023 $0.426
-7.08%
$1.56 million $5,388
Dec 10, 2023 $0.461
-9.12%
$1.69 million $7,968
Dec 9, 2023 $0.507
-0.91%
$1.86 million $5,146
Dec 8, 2023 $0.512
+1.50%
$1.88 million $7,530
Dec 7, 2023 $0.503
-0.35%
$1.85 million $4,172
Dec 6, 2023 $0.505
-0.42%
$1.85 million $8,891
Dec 5, 2023 $0.507
+1.29%
$1.86 million $7,441
Dec 4, 2023 $0.502
+18.65%
$1.84 million $7,606
Dec 3, 2023 $0.425
-27.94%
$1.56 million $5,842